KissMeData/044820/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	191800	80143220	9580	9580	9580	9580	300
3	20240411	191700	80143220	9580	9580	9580	9580	0
4	20240411	191600	80143220	9580	9580	9580	9580	0
5	20240411	191500	80143220	9580	9580	9580	9580	0
6	20240411	191400	80143220	9580	9580	9580	9580	0
7	20240411	191300	80143220	9580	9580	9580	9580	0
8	20240411	191200	80143220	9580	9580	9580	9580	0
9	20240411	191100	80143220	9580	9580	9580	9580	0
10	20240411	191000	80143220	9580	9580	9580	9580	0
11	20240411	190900	80143220	9580	9580	9580	9580	0
12	20240411	190800	80143220	9580	9580	9580	9580	0
13	20240411	190700	80143220	9580	9580	9580	9580	0
14	20240411	190600	80143220	9580	9580	9580	9580	0
15	20240411	190500	80143220	9580	9580	9580	9580	0
16	20240411	190400	80143220	9580	9580	9580	9580	0
17	20240411	190300	80143220	9580	9580	9580	9580	0
18	20240411	190200	80143220	9580	9580	9580	9580	0
19	20240411	190100	80143220	9580	9580	9580	9580	0
20	20240411	190000	80143220	9580	9580	9580	9580	0
21	20240411	185900	80143220	9580	9580	9580	9580	0
22	20240411	185800	80143220	9580	9580	9580	9580	0
23	20240411	185700	80143220	9580	9580	9580	9580	0
24	20240411	185600	80143220	9580	9580	9580	9580	0
25	20240411	185500	80143220	9580	9580	9580	9580	0
26	20240411	185400	80143220	9580	9580	9580	9580	0
27	20240411	185300	80143220	9580	9580	9580	9580	0
28	20240411	185200	80143220	9580	9580	9580	9580	0
29	20240411	185100	80143220	9580	9580	9580	9580	0
30	20240411	185000	80143220	9580	9580	9580	9580	0
31	20240411	184900	80143220	9580	9580	9580	9580	0
32	20240411	184800	80143220	9580	9580	9580	9580	300
33	20240411	184700	80143220	9580	9580	9580	9580	0
34	20240411	184600	80143220	9580	9580	9580	9580	0
35	20240411	184500	80143220	9580	9580	9580	9580	0
36	20240411	184400	80143220	9580	9580	9580	9580	0
37	20240411	184300	80143220	9580	9580	9580	9580	0
38	20240411	184200	80143220	9580	9580	9580	9580	0
39	20240411	184100	80143220	9580	9580	9580	9580	0
40	20240411	184000	80143220	9580	9580	9580	9580	0
41	20240411	183900	80143220	9580	9580	9580	9580	0
42	20240411	183800	80143220	9580	9580	9580	9580	0
43	20240411	183700	80143220	9580	9580	9580	9580	0
44	20240411	183600	80143220	9580	9580	9580	9580	0
45	20240411	183500	80143220	9580	9580	9580	9580	0
46	20240411	183400	80143220	9580	9580	9580	9580	0
47	20240411	183300	80143220	9580	9580	9580	9580	0
48	20240411	183200	80143220	9580	9580	9580	9580	0
49	20240411	183100	80143220	9580	9580	9580	9580	0
50	20240411	183000	80143220	9580	9580	9580	9580	0
51	20240411	182900	80143220	9580	9580	9580	9580	0
52	20240411	182800	80143220	9580	9580	9580	9580	0
53	20240411	182700	80143220	9580	9580	9580	9580	0
54	20240411	182600	80143220	9580	9580	9580	9580	0
55	20240411	182500	80143220	9580	9580	9580	9580	0
56	20240411	182400	80143220	9580	9580	9580	9580	0
57	20240411	182300	80143220	9580	9580	9580	9580	0
58	20240411	182200	80143220	9580	9580	9580	9580	0
59	20240411	182100	80143220	9580	9580	9580	9580	0
60	20240411	182000	80143220	9580	9580	9580	9580	0
61	20240411	181900	80143220	9580	9580	9580	9580	0
62	20240411	181800	80143220	9580	9580	9580	9580	300
63	20240411	181700	80143220	9580	9580	9580	9580	0
64	20240411	181600	80143220	9580	9580	9580	9580	0
65	20240411	181500	80143220	9580	9580	9580	9580	0
66	20240411	181400	80143220	9580	9580	9580	9580	0
67	20240411	181300	80143220	9580	9580	9580	9580	0
68	20240411	181200	80143220	9580	9580	9580	9580	0
69	20240411	181100	80143220	9580	9580	9580	9580	0
70	20240411	181000	80143220	9580	9580	9580	9580	0
71	20240411	180900	80143220	9580	9580	9580	9580	0
72	20240411	180800	80143220	9580	9580	9580	9580	0
73	20240411	180700	80143220	9580	9580	9580	9580	0
74	20240411	180600	80143220	9580	9580	9580	9580	0
75	20240411	180500	80143220	9580	9580	9580	9580	0
76	20240411	180400	80143220	9580	9580	9580	9580	0
77	20240411	180300	80143220	9580	9580	9580	9580	0
78	20240411	180200	80143220	9580	9580	9580	9580	0
79	20240411	180100	80143220	9580	9580	9580	9580	0
80	20240411	180000	80143220	9580	9580	9580	9580	0
81	20240411	175900	80143220	9580	9580	9580	9580	0
82	20240411	175800	80143220	9580	9580	9580	9580	0
83	20240411	175700	80143220	9580	9580	9580	9580	0
84	20240411	175600	80143220	9580	9580	9580	9580	0
85	20240411	175500	80143220	9580	9580	9580	9580	0
86	20240411	175400	80143220	9580	9580	9580	9580	0
87	20240411	175300	80143220	9580	9580	9580	9580	0
88	20240411	175200	80143220	9580	9580	9580	9580	0
89	20240411	175100	80143220	9580	9580	9580	9580	0
90	20240411	175000	80143220	9580	9580	9580	9580	0
91	20240411	174900	80143220	9580	9580	9580	9580	0
92	20240411	174800	80143220	9580	9580	9580	9580	300
93	20240411	174700	80143220	9580	9580	9580	9580	0
94	20240411	174600	80143220	9580	9580	9580	9580	0
95	20240411	174500	80143220	9580	9580	9580	9580	0
96	20240411	174400	80143220	9580	9580	9580	9580	0
97	20240411	174300	80143220	9580	9580	9580	9580	0
98	20240411	174200	80143220	9580	9580	9580	9580	0
99	20240411	174100	80143220	9580	9580	9580	9580	0
100	20240411	174000	80143220	9580	9580	9580	9580	0
101	20240411	173900	80143220	9580	9580	9580	9580	0
102	20240411	173800	80143220	9580	9580	9580	9580	0
103	20240411	173700	80143220	9580	9580	9580	9580	0
104	20240411	173600	80143220	9580	9580	9580	9580	0
105	20240411	173500	80143220	9580	9580	9580	9580	0
106	20240411	173400	80143220	9580	9580	9580	9580	0
107	20240411	173300	80143220	9580	9580	9580	9580	0
108	20240411	173200	80143220	9580	9580	9580	9580	0
109	20240411	173100	80143220	9580	9580	9580	9580	0
110	20240411	173000	80143220	9580	9580	9580	9580	0
111	20240411	172900	80143220	9580	9580	9580	9580	0
112	20240411	172800	80143220	9580	9580	9580	9580	0
113	20240411	172700	80143220	9580	9580	9580	9580	0
114	20240411	172600	80143220	9580	9580	9580	9580	0
115	20240411	172500	80143220	9580	9580	9580	9580	0
116	20240411	172400	80143220	9580	9580	9580	9580	0
117	20240411	172300	80143220	9580	9580	9580	9580	0
118	20240411	172200	80143220	9580	9580	9580	9580	0
119	20240411	172100	80143220	9580	9580	9580	9580	0
120	20240411	172000	80143220	9580	9580	9580	9580	0
121	20240411	171900	80143220	9580	9580	9580	9580	0
122	20240411	171800	80143220	9580	9580	9580	9580	300
123	20240411	171700	80143220	9580	9580	9580	9580	0
124	20240411	171600	80143220	9580	9580	9580	9580	0
125	20240411	171500	80143220	9580	9580	9580	9580	0
126	20240411	171400	80143220	9580	9580	9580	9580	0
127	20240411	171300	80143220	9580	9580	9580	9580	0
128	20240411	171200	80143220	9580	9580	9580	9580	0
129	20240411	171100	80143220	9580	9580	9580	9580	0
130	20240411	171000	80143220	9580	9580	9580	9580	0
131	20240411	170900	80143220	9580	9580	9580	9580	0
132	20240411	170800	80143220	9580	9580	9580	9580	0
133	20240411	170700	80143220	9580	9580	9580	9580	0
134	20240411	170600	80143220	9580	9580	9580	9580	0
135	20240411	170500	80143220	9580	9580	9580	9580	0
136	20240411	170400	80143220	9580	9580	9580	9580	0
137	20240411	170300	80143220	9580	9580	9580	9580	0
138	20240411	170200	80143220	9580	9580	9580	9580	0
139	20240411	170100	80143220	9580	9580	9580	9580	0
140	20240411	170000	80143220	9580	9580	9580	9580	0
141	20240411	165900	80143220	9580	9580	9580	9580	0
142	20240411	165800	80143220	9580	9580	9580	9580	0
143	20240411	165700	80143220	9580	9580	9580	9580	0
144	20240411	165600	80143220	9580	9580	9580	9580	0
145	20240411	165500	80143220	9580	9580	9580	9580	0
146	20240411	165400	80143220	9580	9580	9580	9580	0
147	20240411	165300	80143220	9580	9580	9580	9580	0
148	20240411	165200	80143220	9580	9580	9580	9580	0
149	20240411	165100	80143220	9580	9580	9580	9580	0
150	20240411	165000	80143220	9580	9580	9580	9580	0
151	20240411	164900	80143220	9580	9580	9580	9580	0
152	20240411	164800	80143220	9580	9580	9580	9580	300
153	20240411	164700	80143220	9580	9580	9580	9580	0
154	20240411	164600	80143220	9580	9580	9580	9580	0
155	20240411	164500	80143220	9580	9580	9580	9580	0
156	20240411	164400	80143220	9580	9580	9580	9580	0
157	20240411	164300	80143220	9580	9580	9580	9580	0
158	20240411	164200	80143220	9580	9580	9580	9580	0
159	20240411	164100	80143220	9580	9580	9580	9580	0
160	20240411	164000	80143220	9580	9580	9580	9580	0
161	20240411	163900	80143220	9580	9580	9580	9580	0
162	20240411	163800	80143220	9580	9580	9580	9580	0
163	20240411	163700	80143220	9580	9580	9580	9580	0
164	20240411	163600	80143220	9580	9580	9580	9580	0
165	20240411	163500	80143220	9580	9580	9580	9580	0
166	20240411	163400	80143220	9580	9580	9580	9580	0
167	20240411	163300	80143220	9580	9580	9580	9580	0
168	20240411	163200	80143220	9580	9580	9580	9580	0
169	20240411	163100	80143220	9580	9580	9580	9580	0
170	20240411	163000	80143220	9580	9580	9580	9580	0
171	20240411	162900	80143220	9580	9580	9580	9580	0
172	20240411	162800	80143220	9580	9580	9580	9580	0
173	20240411	162700	80143220	9580	9580	9580	9580	0
174	20240411	162600	80143220	9580	9580	9580	9580	0
175	20240411	162500	80143220	9580	9580	9580	9580	0
176	20240411	162400	80143220	9580	9580	9580	9580	0
177	20240411	162300	80143220	9580	9580	9580	9580	0
178	20240411	162200	80143220	9580	9580	9580	9580	0
179	20240411	162100	80143220	9580	9580	9580	9580	0
180	20240411	162000	80143220	9580	9580	9580	9580	0
181	20240411	161900	80143220	9580	9580	9580	9580	0
182	20240411	161800	80143220	9580	9580	9580	9580	300
183	20240411	161700	80143220	9580	9580	9580	9580	0
184	20240411	161600	80143220	9580	9580	9580	9580	0
185	20240411	161500	80143220	9580	9580	9580	9580	0
186	20240411	161400	80143220	9580	9580	9580	9580	0
187	20240411	161300	80143220	9580	9580	9580	9580	0
188	20240411	161200	80143220	9580	9580	9580	9580	0
189	20240411	161100	80143220	9580	9580	9580	9580	0
190	20240411	161000	80143220	9580	9580	9580	9580	0
191	20240411	160900	80143220	9580	9580	9580	9580	0
192	20240411	160800	80143220	9580	9580	9580	9580	0
193	20240411	160700	80143220	9580	9580	9580	9580	0
194	20240411	160600	80143220	9580	9580	9580	9580	0
195	20240411	160500	80143220	9580	9580	9580	9580	0
196	20240411	160400	80143220	9580	9580	9580	9580	0
197	20240411	160300	80143220	9580	9580	9580	9580	0
198	20240411	160200	80143220	9580	9580	9580	9580	0
199	20240411	160100	80143220	9580	9580	9580	9580	0
200	20240411	160000	80143220	9580	9580	9580	9580	0
201	20240411	155900	80143220	9580	9580	9580	9580	0
202	20240411	155800	80143220	9580	9580	9580	9580	0
203	20240411	155700	80143220	9580	9580	9580	9580	0
204	20240411	155600	80143220	9580	9580	9580	9580	0
205	20240411	155500	80143220	9580	9580	9580	9580	0
206	20240411	155400	80143220	9580	9580	9580	9580	0
207	20240411	155300	80143220	9580	9580	9580	9580	0
208	20240411	155200	80143220	9580	9580	9580	9580	0
209	20240411	155100	80143220	9580	9580	9580	9580	0
210	20240411	155000	80143220	9580	9580	9580	9580	0
211	20240411	154900	80143220	9580	9580	9580	9580	0
212	20240411	154800	80143220	9580	9580	9580	9580	300
213	20240411	154700	80143220	9580	9580	9580	9580	0
214	20240411	154600	80143220	9580	9580	9580	9580	0
215	20240411	154500	80143220	9580	9580	9580	9580	0
216	20240411	154400	80143220	9580	9580	9580	9580	0
217	20240411	154300	80143220	9580	9580	9580	9580	0
218	20240411	154200	80143220	9580	9580	9580	9580	0
219	20240411	154100	80143220	9580	9580	9580	9580	0
220	20240411	154000	80143220	9580	9580	9580	9580	0
221	20240411	153900	80143220	9580	9580	9580	9580	0
222	20240411	153800	80143220	9580	9580	9580	9580	0
223	20240411	153700	80143220	9580	9580	9580	9580	0
224	20240411	153600	80143220	9580	9580	9580	9580	0
225	20240411	153500	80143220	9580	9580	9580	9580	0
226	20240411	153400	80143220	9580	9580	9580	9580	0
227	20240411	153300	80143220	9580	9580	9580	9580	0
228	20240411	153200	80143220	9580	9580	9580	9580	0
229	20240411	153100	80143220	9580	9580	9580	9580	0
230	20240411	153000	80143220	9580	9580	9580	9580	300
231	20240411	152900	77269220	9580	9580	9580	9580	0
232	20240411	152800	77269220	9580	9580	9580	9580	0
233	20240411	152700	77269220	9580	9580	9580	9580	0
234	20240411	152600	77269220	9580	9580	9580	9580	0
235	20240411	152500	77269220	9580	9580	9580	9580	0
236	20240411	152400	77269220	9580	9580	9580	9580	0
237	20240411	152300	77269220	9580	9580	9580	9580	0
238	20240411	152200	77269220	9580	9580	9580	9580	0
239	20240411	152100	77269220	9580	9580	9580	9580	0
240	20240411	152000	77269220	9580	9580	9580	9580	0
241	20240411	151900	77269220	9580	9550	9580	9550	49
242	20240411	151800	76801210	9450	9450	9450	9450	0
243	20240411	151700	76801210	9450	9450	9450	9450	8
244	20240411	151600	76725610	9450	9440	9550	9440	35
245	20240411	151500	76393950	9450	9460	9580	9430	92
246	20240411	151400	75519100	9580	9530	9580	9470	27
247	20240411	151300	75262640	9530	9530	9580	9470	273
248	20240411	151200	72661080	9500	9480	9500	9470	420
249	20240411	151100	68671450	9480	9490	9490	9480	13
250	20240411	151000	68548110	9500	9500	9500	9500	0
251	20240411	150900	68548110	9500	9500	9500	9500	0
252	20240411	150800	68548110	9500	9500	9500	9500	0
253	20240411	150700	68548110	9500	9500	9500	9500	0
254	20240411	150600	68548110	9500	9500	9500	9500	0
255	20240411	150500	68548110	9500	9500	9500	9500	9
256	20240411	150400	68462610	9500	9470	9500	9470	233
257	20240411	150300	66256020	9470	9470	9470	9470	0
258	20240411	150200	66256020	9470	9470	9470	9470	1
259	20240411	150100	66246550	9420	9420	9420	9420	1
260	20240411	150000	66237130	9470	9470	9470	9470	0
261	20240411	145900	66237130	9470	9470	9470	9470	0
262	20240411	145800	66237130	9470	9470	9470	9470	10
263	20240411	145700	66142430	9470	9470	9470	9470	0
264	20240411	145600	66142430	9470	9470	9470	9470	0
265	20240411	145500	66142430	9470	9470	9470	9470	0
266	20240411	145400	66142430	9470	9400	9470	9400	2
267	20240411	145300	66123560	9390	9390	9390	9390	0
268	20240411	145200	66123560	9390	9390	9390	9390	0
269	20240411	145100	66123560	9390	9400	9400	9390	232
270	20240411	145000	63944560	9390	9450	9450	9390	400
271	20240411	144900	60180210	9480	9480	9480	9480	0
272	20240411	144800	60180210	9480	9480	9480	9480	0
273	20240411	144700	60180210	9480	9480	9480	9480	0
274	20240411	144600	60180210	9480	9480	9480	9480	0
275	20240411	144500	60180210	9480	9480	9480	9480	0
276	20240411	144400	60180210	9480	9480	9480	9480	0
277	20240411	144300	60180210	9480	9480	9480	9480	20
278	20240411	144200	59990610	9480	9450	9480	9450	33
279	20240411	144100	59678370	9450	9450	9450	9450	0
280	20240411	144000	59678370	9450	9450	9450	9450	30
281	20240411	143900	59394870	9450	9450	9450	9450	0
282	20240411	143800	59394870	9450	9450	9450	9450	1
283	20240411	143700	59385420	9390	9440	9440	9390	3
284	20240411	143600	59357200	9440	9440	9440	9440	0
285	20240411	143500	59357200	9440	9440	9440	9440	0
286	20240411	143400	59357200	9440	9440	9440	9440	0
287	20240411	143300	59357200	9440	9440	9440	9440	50
288	20240411	143200	58885200	9450	9390	9450	9390	2
289	20240411	143100	58866360	9390	9390	9390	9390	0
290	20240411	143000	58866360	9390	9390	9390	9390	0
291	20240411	142900	58866360	9390	9390	9390	9390	0
292	20240411	142800	58866360	9390	9390	9390	9390	0
293	20240411	142700	58866360	9390	9390	9390	9390	0
294	20240411	142600	58866360	9390	9410	9410	9390	1460
295	20240411	142500	45142440	9400	9450	9450	9400	250
296	20240411	142400	42790500	9450	9450	9450	9450	0
297	20240411	142300	42790500	9450	9450	9450	9450	0
298	20240411	142200	42790500	9450	9450	9450	9450	0
299	20240411	142100	42790500	9450	9460	9460	9450	165
300	20240411	142000	41229870	9460	9500	9500	9450	977
301	20240411	141900	31991400	9500	9520	9520	9500	885
302	20240411	141800	23579840	9520	9530	9530	9520	81
303	20240411	141700	22808330	9540	9540	9540	9540	0
304	20240411	141600	22808330	9540	9540	9540	9540	1
305	20240411	141500	22798790	9550	9550	9550	9550	0
306	20240411	141400	22798790	9550	9550	9550	9550	0
307	20240411	141300	22798790	9550	9550	9550	9550	2
308	20240411	141200	22779690	9540	9540	9540	9540	1
309	20240411	141100	22770150	9530	9530	9530	9530	0
310	20240411	141000	22770150	9530	9530	9530	9530	2
311	20240411	140900	22751090	9540	9540	9540	9540	0
312	20240411	140800	22751090	9540	9540	9540	9540	0
313	20240411	140700	22751090	9540	9540	9540	9540	0
314	20240411	140600	22751090	9540	9540	9540	9540	0
315	20240411	140500	22751090	9540	9540	9540	9540	0
316	20240411	140400	22751090	9540	9540	9540	9540	0
317	20240411	140300	22751090	9540	9540	9540	9540	1
318	20240411	140200	22741550	9540	9540	9540	9540	0
319	20240411	140100	22741550	9540	9540	9540	9540	1
320	20240411	140000	22732010	9550	9550	9550	9550	0
321	20240411	135900	22732010	9550	9550	9550	9550	0
322	20240411	135800	22732010	9550	9550	9550	9550	0
323	20240411	135700	22732010	9550	9550	9550	9550	0
324	20240411	135600	22732010	9550	9550	9550	9550	0
325	20240411	135500	22732010	9550	9550	9550	9550	45
326	20240411	135400	22302260	9550	9550	9550	9550	18
327	20240411	135300	22130360	9550	9550	9550	9550	0
328	20240411	135200	22130360	9550	9550	9550	9550	0
329	20240411	135100	22130360	9550	9550	9550	9550	37
330	20240411	135000	21777010	9560	9560	9560	9560	6
331	20240411	134900	21719650	9560	9570	9570	9560	32
332	20240411	134800	21413710	9560	9560	9560	9560	18
333	20240411	134700	21241630	9560	9560	9560	9560	28
334	20240411	134600	20973950	9570	9570	9570	9570	11
335	20240411	134500	20868680	9570	9570	9570	9570	16
336	20240411	134400	20715560	9620	9620	9620	9620	0
337	20240411	134300	20715560	9620	9560	9620	9560	93
338	20240411	134200	19825670	9600	9600	9600	9600	0
339	20240411	134100	19825670	9600	9600	9600	9600	0
340	20240411	134000	19825670	9600	9600	9600	9600	0
341	20240411	133900	19825670	9600	9600	9600	9600	0
342	20240411	133800	19825670	9600	9550	9620	9550	120
343	20240411	133700	18674550	9550	9550	9550	9550	33
344	20240411	133600	18359400	9560	9560	9560	9560	18
345	20240411	133500	18187320	9570	9570	9570	9570	12
346	20240411	133400	18072480	9570	9570	9570	9570	8
347	20240411	133300	17995920	9570	9570	9570	9570	21
348	20240411	133200	17794950	9600	9560	9600	9560	23
349	20240411	133100	17574900	9560	9560	9560	9560	10
350	20240411	133000	17479300	9570	9570	9570	9570	6
351	20240411	132900	17421880	9570	9570	9570	9570	0
352	20240411	132800	17421880	9570	9570	9570	9570	0
353	20240411	132700	17421880	9570	9570	9570	9570	0
354	20240411	132600	17421880	9570	9570	9570	9570	2
355	20240411	132500	17402740	9600	9600	9600	9600	0
356	20240411	132400	17402740	9600	9600	9600	9600	0
357	20240411	132300	17402740	9600	9600	9600	9600	0
358	20240411	132200	17402740	9600	9600	9600	9600	0
359	20240411	132100	17402740	9600	9600	9600	9600	0
360	20240411	132000	17402740	9600	9600	9600	9600	0
361	20240411	131900	17402740	9600	9600	9600	9600	0
362	20240411	131800	17402740	9600	9570	9600	9570	3
363	20240411	131700	17374000	9550	9550	9550	9550	0
364	20240411	131600	17374000	9550	9550	9550	9550	0
365	20240411	131500	17374000	9550	9550	9550	9550	0
366	20240411	131400	17374000	9550	9550	9550	9550	0
367	20240411	131300	17374000	9550	9550	9550	9550	1
368	20240411	131200	17364450	9550	9550	9550	9550	0
369	20240411	131100	17364450	9550	9550	9550	9550	0
370	20240411	131000	17364450	9550	9550	9550	9550	0
371	20240411	130900	17364450	9550	9590	9590	9550	100
372	20240411	130800	16409080	9600	9600	9600	9600	1
373	20240411	130700	16399480	9590	9590	9590	9590	0
374	20240411	130600	16399480	9590	9590	9590	9590	1
375	20240411	130500	16389890	9590	9590	9590	9590	0
376	20240411	130400	16389890	9590	9590	9590	9590	0
377	20240411	130300	16389890	9590	9590	9590	9590	0
378	20240411	130200	16389890	9590	9590	9590	9590	1
379	20240411	130100	16380300	9590	9590	9590	9590	0
380	20240411	130000	16380300	9590	9590	9590	9590	0
381	20240411	125900	16380300	9590	9590	9590	9590	0
382	20240411	125800	16380300	9590	9590	9590	9590	0
383	20240411	125700	16380300	9590	9590	9590	9590	1
384	20240411	125600	16370710	9600	9600	9600	9600	0
385	20240411	125500	16370710	9600	9600	9600	9600	0
386	20240411	125400	16370710	9600	9600	9600	9600	1
387	20240411	125300	16361110	9590	9580	9590	9580	2
388	20240411	125200	16341940	9600	9600	9600	9600	0
389	20240411	125100	16341940	9600	9600	9600	9600	0
390	20240411	125000	16341940	9600	9600	9600	9600	0
391	20240411	124900	16341940	9600	9600	9600	9600	0
392	20240411	124800	16341940	9600	9600	9600	9600	0
393	20240411	124700	16341940	9600	9600	9600	9600	0
394	20240411	124600	16341940	9600	9600	9600	9600	0
395	20240411	124500	16341940	9600	9600	9600	9600	0
396	20240411	124400	16341940	9600	9600	9600	9600	1
397	20240411	124300	16332340	9590	9590	9590	9590	1
398	20240411	124200	16322750	9610	9610	9610	9610	0
399	20240411	124100	16322750	9610	9610	9610	9610	0
400	20240411	124000	16322750	9610	9610	9610	9610	0
401	20240411	123900	16322750	9610	9610	9610	9610	0
402	20240411	123800	16322750	9610	9610	9610	9610	0
403	20240411	123700	16322750	9610	9610	9610	9610	0
404	20240411	123600	16322750	9610	9610	9610	9610	0
405	20240411	123500	16322750	9610	9610	9610	9610	0
406	20240411	123400	16322750	9610	9610	9610	9610	0
407	20240411	123300	16322750	9610	9610	9610	9610	1
408	20240411	123200	16313140	9580	9580	9580	9580	0
409	20240411	123100	16313140	9580	9580	9580	9580	0
410	20240411	123000	16313140	9580	9580	9580	9580	0
411	20240411	122900	16313140	9580	9580	9580	9580	2
412	20240411	122800	16293980	9620	9620	9620	9620	0
413	20240411	122700	16293980	9620	9620	9620	9620	0
414	20240411	122600	16293980	9620	9620	9620	9620	0
415	20240411	122500	16293980	9620	9620	9620	9620	0
416	20240411	122400	16293980	9620	9620	9620	9620	0
417	20240411	122300	16293980	9620	9620	9620	9620	0
418	20240411	122200	16293980	9620	9590	9620	9590	4
419	20240411	122100	16255560	9580	9580	9580	9580	0
420	20240411	122000	16255560	9580	9580	9580	9580	0
421	20240411	121900	16255560	9580	9580	9580	9580	0
422	20240411	121800	16255560	9580	9580	9580	9580	1
423	20240411	121700	16245980	9590	9590	9590	9590	0
424	20240411	121600	16245980	9590	9590	9590	9590	0
425	20240411	121500	16245980	9590	9590	9590	9590	0
426	20240411	121400	16245980	9590	9590	9590	9590	0
427	20240411	121300	16245980	9590	9590	9590	9590	0
428	20240411	121200	16245980	9590	9590	9590	9590	0
429	20240411	121100	16245980	9590	9590	9590	9590	1
430	20240411	121000	16236390	9580	9580	9580	9580	1
431	20240411	120900	16226810	9600	9600	9600	9600	0
432	20240411	120800	16226810	9600	9600	9600	9600	0
433	20240411	120700	16226810	9600	9600	9600	9600	0
434	20240411	120600	16226810	9600	9600	9600	9600	0
435	20240411	120500	16226810	9600	9600	9600	9600	0
436	20240411	120400	16226810	9600	9600	9600	9600	0
437	20240411	120300	16226810	9600	9600	9600	9600	0
438	20240411	120200	16226810	9600	9600	9600	9600	0
439	20240411	120100	16226810	9600	9600	9600	9600	0
440	20240411	120000	16226810	9600	9600	9600	9600	1
441	20240411	115900	16217210	9600	9600	9600	9600	0
442	20240411	115800	16217210	9600	9600	9600	9600	0
443	20240411	115700	16217210	9600	9600	9600	9600	0
444	20240411	115600	16217210	9600	9600	9600	9600	0
445	20240411	115500	16217210	9600	9600	9600	9600	1
446	20240411	115400	16207610	9600	9600	9600	9600	0
447	20240411	115300	16207610	9600	9600	9600	9600	0
448	20240411	115200	16207610	9600	9600	9600	9600	0
449	20240411	115100	16207610	9600	9600	9600	9600	0
450	20240411	115000	16207610	9600	9600	9600	9600	0
451	20240411	114900	16207610	9600	9600	9600	9600	0
452	20240411	114800	16207610	9600	9600	9600	9600	1
453	20240411	114700	16198010	9610	9610	9610	9610	0
454	20240411	114600	16198010	9610	9610	9610	9610	0
455	20240411	114500	16198010	9610	9610	9610	9610	0
456	20240411	114400	16198010	9610	9610	9610	9610	0
457	20240411	114300	16198010	9610	9610	9610	9610	0
458	20240411	114200	16198010	9610	9610	9610	9610	0
459	20240411	114100	16198010	9610	9610	9610	9610	1
460	20240411	114000	16188400	9580	9580	9580	9580	2
461	20240411	113900	16169240	9610	9610	9610	9610	0
462	20240411	113800	16169240	9610	9610	9610	9610	0
463	20240411	113700	16169240	9610	9610	9610	9610	0
464	20240411	113600	16169240	9610	9610	9610	9610	0
465	20240411	113500	16169240	9610	9610	9610	9610	0
466	20240411	113400	16169240	9610	9610	9610	9610	0
467	20240411	113300	16169240	9610	9610	9610	9610	0
468	20240411	113200	16169240	9610	9580	9610	9580	4
469	20240411	113100	16130890	9620	9620	9620	9620	0
470	20240411	113000	16130890	9620	9620	9620	9620	0
471	20240411	112900	16130890	9620	9620	9620	9620	0
472	20240411	112800	16130890	9620	9620	9620	9620	0
473	20240411	112700	16130890	9620	9620	9620	9620	0
474	20240411	112600	16130890	9620	9620	9620	9620	0
475	20240411	112500	16130890	9620	9620	9620	9620	0
476	20240411	112400	16130890	9620	9620	9620	9620	0
477	20240411	112300	16130890	9620	9620	9620	9620	0
478	20240411	112200	16130890	9620	9620	9620	9620	0
479	20240411	112100	16130890	9620	9620	9620	9620	0
480	20240411	112000	16130890	9620	9620	9620	9620	4
481	20240411	111900	16092410	9620	9600	9620	9600	2
482	20240411	111800	16073190	9610	9610	9610	9610	1
483	20240411	111700	16063580	9610	9610	9610	9610	0
484	20240411	111600	16063580	9610	9610	9610	9610	0
485	20240411	111500	16063580	9610	9610	9610	9610	1
486	20240411	111400	16053970	9610	9610	9610	9610	1
487	20240411	111300	16044360	9620	9620	9620	9620	0
488	20240411	111200	16044360	9620	9620	9620	9620	0
489	20240411	111100	16044360	9620	9620	9620	9620	2
490	20240411	111000	16025120	9580	9570	9580	9570	3
491	20240411	110900	15996390	9580	9580	9580	9580	0
492	20240411	110800	15996390	9580	9580	9580	9580	0
493	20240411	110700	15996390	9580	9580	9580	9580	0
494	20240411	110600	15996390	9580	9580	9580	9580	1
495	20240411	110500	15986810	9610	9610	9610	9610	0
496	20240411	110400	15986810	9610	9610	9610	9610	0
497	20240411	110300	15986810	9610	9610	9610	9610	0
498	20240411	110200	15986810	9610	9610	9610	9610	0
499	20240411	110100	15986810	9610	9610	9610	9610	0
500	20240411	110000	15986810	9610	9610	9610	9610	0
501	20240411	105900	15986810	9610	9610	9610	9610	0
502	20240411	105800	15986810	9610	9610	9610	9610	0
503	20240411	105700	15986810	9610	9600	9610	9600	21
504	20240411	105600	15785010	9590	9590	9590	9590	1
505	20240411	105500	15775420	9610	9610	9610	9610	0
506	20240411	105400	15775420	9610	9610	9610	9610	0
507	20240411	105300	15775420	9610	9610	9610	9610	0
508	20240411	105200	15775420	9610	9610	9610	9610	0
509	20240411	105100	15775420	9610	9610	9610	9610	0
510	20240411	105000	15775420	9610	9610	9610	9610	0
511	20240411	104900	15775420	9610	9610	9610	9610	1
512	20240411	104800	15765810	9570	9570	9570	9570	2
513	20240411	104700	15746670	9610	9610	9610	9610	0
514	20240411	104600	15746670	9610	9610	9610	9610	0
515	20240411	104500	15746670	9610	9610	9610	9610	0
516	20240411	104400	15746670	9610	9610	9610	9610	0
517	20240411	104300	15746670	9610	9610	9610	9610	0
518	20240411	104200	15746670	9610	9610	9610	9610	0
519	20240411	104100	15746670	9610	9610	9610	9610	0
520	20240411	104000	15746670	9610	9610	9610	9610	0
521	20240411	103900	15746670	9610	9610	9610	9610	0
522	20240411	103800	15746670	9610	9610	9610	9610	0
523	20240411	103700	15746670	9610	9610	9610	9610	0
524	20240411	103600	15746670	9610	9610	9610	9610	1
525	20240411	103500	15737060	9560	9560	9560	9560	0
526	20240411	103400	15737060	9560	9560	9560	9560	1
527	20240411	103300	15727500	9610	9610	9610	9610	0
528	20240411	103200	15727500	9610	9610	9610	9610	0
529	20240411	103100	15727500	9610	9610	9610	9610	0
530	20240411	103000	15727500	9610	9610	9610	9610	0
531	20240411	102900	15727500	9610	9610	9610	9610	0
532	20240411	102800	15727500	9610	9610	9610	9610	0
533	20240411	102700	15727500	9610	9610	9610	9610	0
534	20240411	102600	15727500	9610	9610	9610	9610	0
535	20240411	102500	15727500	9610	9610	9610	9610	0
536	20240411	102400	15727500	9610	9610	9610	9610	0
537	20240411	102300	15727500	9610	9610	9610	9610	0
538	20240411	102200	15727500	9610	9610	9610	9610	1
539	20240411	102100	15717890	9580	9580	9580	9580	0
540	20240411	102000	15717890	9580	9580	9580	9580	0
541	20240411	101900	15717890	9580	9580	9580	9580	0
542	20240411	101800	15717890	9580	9580	9580	9580	0
543	20240411	101700	15717890	9580	9580	9580	9580	0
544	20240411	101600	15717890	9580	9580	9580	9580	4
545	20240411	101500	15679570	9600	9600	9600	9600	0
546	20240411	101400	15679570	9600	9600	9600	9600	0
547	20240411	101300	15679570	9600	9600	9600	9600	0
548	20240411	101200	15679570	9600	9600	9600	9600	0
549	20240411	101100	15679570	9600	9600	9600	9600	0
550	20240411	101000	15679570	9600	9600	9600	9600	0
551	20240411	100900	15679570	9600	9600	9600	9600	0
552	20240411	100800	15679570	9600	9600	9600	9600	0
553	20240411	100700	15679570	9600	9600	9600	9600	0
554	20240411	100600	15679570	9600	9600	9600	9600	0
555	20240411	100500	15679570	9600	9600	9600	9600	0
556	20240411	100400	15679570	9600	9600	9600	9600	0
557	20240411	100300	15679570	9600	9600	9600	9600	0
558	20240411	100200	15679570	9600	9600	9600	9600	0
559	20240411	100100	15679570	9600	9560	9600	9560	1301
560	20240411	100000	3191310	9570	9570	9570	9570	0
561	20240411	095900	3191310	9570	9570	9570	9570	0
562	20240411	095800	3191310	9570	9570	9570	9570	0
563	20240411	095700	3191310	9570	9570	9570	9570	0
564	20240411	095600	3191310	9570	9570	9570	9570	0
565	20240411	095500	3191310	9570	9570	9570	9570	0
566	20240411	095400	3191310	9570	9570	9570	9570	0
567	20240411	095300	3191310	9570	9570	9570	9570	0
568	20240411	095200	3191310	9570	9570	9570	9570	0
569	20240411	095100	3191310	9570	9570	9570	9570	0
570	20240411	095000	3191310	9570	9570	9570	9570	0
571	20240411	094900	3191310	9570	9570	9570	9570	0
572	20240411	094800	3191310	9570	9570	9570	9570	0
573	20240411	094700	3191310	9570	9570	9570	9570	0
574	20240411	094600	3191310	9570	9570	9570	9570	0
575	20240411	094500	3191310	9570	9570	9570	9570	0
576	20240411	094400	3191310	9570	9570	9570	9570	0
577	20240411	094300	3191310	9570	9570	9570	9570	0
578	20240411	094200	3191310	9570	9570	9570	9570	0
579	20240411	094100	3191310	9570	9570	9570	9570	1
580	20240411	094000	3181740	9500	9500	9500	9500	0
581	20240411	093900	3181740	9500	9500	9500	9500	49
582	20240411	093800	2716240	9580	9580	9580	9580	0
583	20240411	093700	2716240	9580	9580	9580	9580	0
584	20240411	093600	2716240	9580	9500	9580	9500	52
585	20240411	093500	2222160	9500	9500	9500	9500	1
586	20240411	093400	2212660	9400	9400	9400	9400	0
587	20240411	093300	2212660	9400	9400	9400	9400	0
588	20240411	093200	2212660	9400	9480	9480	9400	75
589	20240411	093100	1507070	9610	9610	9610	9610	0
590	20240411	093000	1507070	9610	9610	9610	9610	0
591	20240411	092900	1507070	9610	9610	9610	9610	0
592	20240411	092800	1507070	9610	9610	9610	9610	0
593	20240411	092700	1507070	9610	9610	9610	9610	0
594	20240411	092600	1507070	9610	9610	9610	9610	0
595	20240411	092500	1507070	9610	9610	9610	9610	0
596	20240411	092400	1507070	9610	9610	9610	9610	0
597	20240411	092300	1507070	9610	9610	9610	9610	0
598	20240411	092200	1507070	9610	9610	9610	9610	1
599	20240411	092100	1497460	9610	9610	9610	9610	1
600	20240411	092000	1487850	9590	9590	9590	9590	0
601	20240411	091900	1487850	9590	9590	9590	9590	0
602	20240411	091800	1487850	9590	9590	9590	9590	0
603	20240411	091700	1487850	9590	9590	9590	9590	2
604	20240411	091600	1468670	9590	9590	9590	9590	0
605	20240411	091500	1468670	9590	9590	9590	9590	0
606	20240411	091400	1468670	9590	9590	9590	9590	0
607	20240411	091300	1468670	9590	9590	9590	9590	0
608	20240411	091200	1468670	9590	9590	9590	9590	0
609	20240411	091100	1468670	9590	9590	9590	9590	0
610	20240411	091000	1468670	9590	9590	9590	9590	0
611	20240411	090900	1468670	9590	9590	9590	9590	0
612	20240411	090800	1468670	9590	9590	9590	9590	0
613	20240411	090700	1468670	9590	9590	9590	9590	0
614	20240411	090600	1468670	9590	9590	9590	9590	0
615	20240411	090500	1468670	9590	9590	9590	9590	0
616	20240411	090400	1468670	9590	9590	9590	9590	0
617	20240411	090300	1468670	9590	9590	9590	9590	0
618	20240411	090200	1468670	9590	9590	9590	9590	0
619	20240411	090100	1468670	9590	9590	9590	9590	0
620	20240411	090000	1468670	9590	9600	9600	9590	153